Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 164.00
+2.00 (1.23%)
Jun 17, 2026, 3:30 PM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 175.00 | 175.00 | 162.00 | 162.00 | 162.00 | -1.82% | 28,900 |
| Jun 15, 2026 | 177.00 | 177.00 | 162.00 | 165.00 | 165.00 | -4.07% | 55,500 |
| Jun 12, 2026 | 182.00 | 182.00 | 169.00 | 172.00 | 172.00 | - | 23,900 |
| Jun 11, 2026 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | -1.15% | 15,200 |
| Jun 10, 2026 | 186.00 | 186.00 | 173.00 | 174.00 | 174.00 | -6.45% | 46,400 |
| Jun 9, 2026 | 183.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2.76% | 54,800 |
| Jun 8, 2026 | 180.00 | 190.00 | 178.00 | 181.00 | 181.00 | 1.69% | 147,400 |
| Jun 5, 2026 | 168.00 | 178.00 | 167.00 | 178.00 | 178.00 | 4.71% | 58,000 |
| Jun 4, 2026 | 164.00 | 172.00 | 163.00 | 170.00 | 170.00 | 4.29% | 45,700 |
| Jun 3, 2026 | 168.00 | 168.00 | 159.00 | 163.00 | 163.00 | -1.81% | 74,400 |
| Jun 2, 2026 | 172.00 | 172.00 | 154.00 | 166.00 | 166.00 | -3.49% | 57,900 |
| Jun 1, 2026 | 166.00 | 172.00 | 162.00 | 172.00 | 172.00 | 1.78% | 64,800 |
| May 29, 2026 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | 1.81% | 61,100 |
| May 28, 2026 | 164.00 | 170.00 | 156.00 | 166.00 | 166.00 | 1.84% | 122,700 |
| May 27, 2026 | 155.00 | 170.00 | 154.00 | 163.00 | 163.00 | 5.16% | 114,200 |
| May 26, 2026 | 149.00 | 157.00 | 149.00 | 155.00 | 155.00 | 4.03% | 123,200 |
| May 25, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 13,700 |
| May 22, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.31% | 3,900 |
| May 21, 2026 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 18,900 |
| May 20, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.95% | 16,400 |
| May 19, 2026 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | -1.91% | 28,300 |
| May 18, 2026 | 162.00 | 162.00 | 151.00 | 157.00 | 157.00 | -1.26% | 53,500 |
| May 15, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 1.92% | 20,700 |
| May 14, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 22,800 |
| May 13, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.90% | 12,700 |
| May 12, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.75% | 23,600 |
| May 11, 2026 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 3.90% | 25,400 |
| May 8, 2026 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 0.65% | 22,600 |
| May 7, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 2.00% | 24,600 |
| May 1, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 7,900 |
| Apr 30, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 8,100 |
| Apr 28, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -2.60% | 9,200 |
| Apr 27, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | -0.65% | 12,700 |
| Apr 24, 2026 | 153.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1.97% | 24,700 |
| Apr 23, 2026 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 19,000 |
| Apr 22, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 21,700 |
| Apr 21, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 11,200 |
| Apr 20, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 23,200 |
| Apr 17, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 13,100 |
| Apr 16, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | 19,700 |
| Apr 15, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 16,500 |
| Apr 14, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 15,300 |
| Apr 13, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 17,100 |
| Apr 10, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 43,800 |
| Apr 9, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 45,700 |
| Apr 8, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 46,000 |
| Apr 7, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.92% | 38,700 |
| Apr 6, 2026 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 3.31% | 32,500 |
| Apr 3, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 308,700 |
| Apr 2, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 0.67% | 20,300 |